WRCDF

Wirecard (PK) Historical Data

WRCDF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.555 -0.085 -13.28% 0.5867 0.6084 0.555 28,566
Nov 24 2020 0.64 -0.0575 -8.24% 0.66 0.6766 0.595 47,071
Nov 23 2020 0.6975 -0.0225 -3.13% 0.66 0.6975 0.66 3,908
Nov 20 2020 0.72 0.00 +0.00% 0.675 0.73 0.675 0
Nov 20 2020 0.72 -0.01 -1.37% 0.675 0.73 0.675 2,266
Nov 19 2020 0.73 0.00 +0.00% 0.74 0.74 0.69 0
Nov 19 2020 0.73 -0.01 -1.35% 0.74 0.74 0.69 10,202
Nov 18 2020 0.74 -0.03 -3.9% 0.75 0.75 0.69 6,862
Nov 17 2020 0.77 -0.005 -0.65% 0.74 0.8176 0.74 17,633
Nov 16 2020 0.775 0.065 9.15% 0.695 0.7805 0.69 22,612
Nov 13 2020 0.71 0.00 +0.00% 0.70 0.73 0.70 0
Nov 13 2020 0.71 -0.02 -2.74% 0.70 0.73 0.70 2,854
Nov 12 2020 0.73 0.0075 1.04% 0.73 0.73 0.6978 1,659
Nov 11 2020 0.7225 -0.0175 -2.36% 0.70 0.74 0.70 440
Nov 10 2020 0.74 0.0105 1.44% 0.71 0.77 0.70 3,046
Nov 09 2020 0.7295 0.00 +0.00% 0.71 0.785 0.705 0
Nov 09 2020 0.7295 0.0145 2.03% 0.71 0.785 0.705 1,219
Nov 06 2020 0.715 0.02 2.88% 0.75 0.7675 0.715 3,286
Nov 05 2020 0.695 -0.025 -3.47% 0.70 0.735 0.695 2,391
Nov 04 2020 0.72 -0.06 -7.69% 0.7603 0.7603 0.67 2,814
Nov 03 2020 0.78 0.00 +0.00% 0.68 0.78 0.68 0
Nov 03 2020 0.78 0.0559 7.72% 0.68 0.78 0.68 4,370
Nov 02 2020 0.7241 0.0166 2.35% 0.77 0.77 0.70 592
Oct 30 2020 0.7075 0.00 +0.00% 0.735 0.735 0.685 0
Oct 30 2020 0.7075 -0.0325 -4.39% 0.735 0.735 0.685 1,305
Oct 29 2020 0.74 0.04 5.71% 0.72 0.74 0.685 2,028
Oct 28 2020 0.70 0.00 +0.00% 0.695 0.70 0.695 0
Oct 28 2020 0.70 -0.044 -5.91% 0.695 0.70 0.695 1,404
Oct 27 2020 0.744 -0.0035 -0.47% 0.76 0.76 0.74 4,462
Oct 26 2020 0.7475 0.00 +0.00% 0.726 0.75 0.715 0
Oct 26 2020 0.7475 0.0375 5.28% 0.726 0.75 0.715 10,344
Oct 23 2020 0.71 -0.0245 -3.34% 0.775 0.79 0.71 4,155
Oct 22 2020 0.7345 0.00 +0.00% 0.71 0.755 0.71 0
Oct 22 2020 0.7345 0.0145 2.01% 0.71 0.755 0.71 24,939
Oct 21 2020 0.72 -0.055 -7.1% 0.76 0.76 0.71 10,965
Oct 20 2020 0.775 0.00 +0.00% 0.7697 0.775 0.705 0
Oct 20 2020 0.775 0.012 1.57% 0.7697 0.775 0.705 16,147
Oct 19 2020 0.763 -0.08497 -10.02% 0.83 0.83 0.745 4,977
Oct 16 2020 0.847965 0.00 +0.00% 0.75 0.90 0.75 0
Oct 16 2020 0.847965 0.10737 14.5% 0.75 0.90 0.75 9,116
Oct 15 2020 0.7406 0.00 +0.00% 0.74 0.7406 0.685 0
Oct 15 2020 0.7406 0.0106 1.45% 0.74 0.7406 0.685 14,434
Oct 14 2020 0.73 -0.015 -2.01% 0.725 0.775 0.701 8,305
Oct 13 2020 0.745 0.00 +0.00% 0.754 0.755 0.735 0
Oct 13 2020 0.745 -0.025 -3.25% 0.754 0.755 0.735 14,108
Oct 12 2020 0.77 -0.065 -7.78% 0.80 0.815 0.77 43,085
Oct 09 2020 0.835 0.00 +0.00% 0.81 0.835 0.81 0
Oct 09 2020 0.835 0.034 4.24% 0.81 0.835 0.81 2,436
Oct 08 2020 0.801 -0.039 -4.64% 0.845 0.845 0.801 6,221
Oct 07 2020 0.84 -0.015 -1.75% 0.84 0.84 0.81 15,724
Oct 06 2020 0.855 -0.02496 -2.84% 0.865 0.87 0.82 7,348
Oct 05 2020 0.87996 0.01496 1.73% 0.845 0.87996 0.845 3,112
Oct 02 2020 0.865 0.00 +0.00% 0.895 0.895 0.865 0
Oct 02 2020 0.865 -0.075 -7.98% 0.895 0.895 0.865 25,402
Oct 01 2020 0.94 0.05 5.62% 0.94 0.95 0.905 3,174
Sep 30 2020 0.89 0.00 +0.00% 0.92 0.935 0.89 0
Sep 30 2020 0.89 -0.08 -8.25% 0.92 0.935 0.89 4,170
Sep 29 2020 0.97 0.02 2.11% 0.95 1.01 0.92 1,962
Sep 28 2020 0.95 0.00 +0.00% 0.95 0.9625 0.915 0
Sep 28 2020 0.95 0.04 4.4% 0.95 0.9625 0.915 5,190
Sep 25 2020 0.91 -0.035 -3.7% 0.91 0.945 0.85 5,783
Sep 24 2020 0.945 0.00 +0.00% 0.95 1.02 0.905 0
Sep 24 2020 0.945 -0.04 -4.06% 0.95 1.02 0.905 1,989
Sep 23 2020 0.985 -0.045 -4.37% 0.98 0.99 0.945 1,512
Sep 22 2020 1.03 0.00 +0.00% 0.93425 1.03 0.9074 0
Sep 22 2020 1.03 0.11 11.96% 0.93425 1.03 0.9074 3,579
Sep 21 2020 0.92 -0.065 -6.6% 0.935 0.9916 0.88 27,940
Sep 18 2020 0.985 0.00 +0.00% 1.00 1.02 0.94 0
Sep 18 2020 0.985 -0.035 -3.43% 1.00 1.02 0.94 30,087
Sep 17 2020 1.02 -0.03 -2.86% 1.0188 1.03 1.00 3,010
Sep 16 2020 1.05 0.01 0.96% 1.05 1.09 1.02 8,409
Sep 15 2020 1.04 0.00 +0.00% 1.0888 1.0888 1.01 0
Sep 15 2020 1.04 -0.02 -1.42% 1.0888 1.0888 1.01 16,095
Sep 14 2020 1.055 0.01 1.44% 1.04 1.08 1.04 6,020
Sep 11 2020 1.04 0.00 +0.00% 1.11 1.11 1.04 0
Sep 11 2020 1.04 -0.07 -6.26% 1.11 1.11 1.04 8,229
Sep 10 2020 1.1095 0.07 6.68% 1.10 1.1095 1.03 14,139
Sep 09 2020 1.04 0.00 +0.00% 1.10 1.12 1.00 0
Sep 09 2020 1.04 -0.18 -14.75% 1.10 1.12 1.00 23,582
Sep 08 2020 1.22 -0.11 -8.27% 1.20 1.22 1.15 29,964
Sep 07 2020 1.33 0.00 +0.00% 1.32 1.46 1.20 0
Sep 04 2020 1.33 0.00 +0.00% 1.32 1.46 1.20 0
Sep 04 2020 1.33 0.10 8.13% 1.32 1.46 1.20 25,045
Sep 03 2020 1.23 -0.37 -23.13% 1.36 1.36 1.23 28,063
Sep 02 2020 1.60 0.64 67.31% 1.37 1.66 1.30 237,098
Sep 01 2020 0.9563 0.00 +0.00% 0.875 0.9563 0.8378 0
Sep 01 2020 0.9563 0.2363 32.82% 0.875 0.9563 0.8378 52,883
Aug 31 2020 0.72 -0.31 -30.1% 0.7725 0.79 0.702 62,059
Your Recent History
USOTC
WRCDF
Wirecard (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201127 00:52:29